Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bos Better Online
(NQ:
BOSC
)
2.870
+0.010 (+0.35%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
2.150
2.195
2.150
2.180
7,669
-0.04(-1.76%)
Apr 27, 2018
2.200
2.270
2.160
2.219
9,549
+0.06(+2.73%)
Apr 26, 2018
2.250
2.250
2.130
2.160
5,887
-0.06(-2.70%)
Apr 25, 2018
2.182
2.220
2.182
2.220
435
+0.01(+0.45%)
Apr 24, 2018
2.180
2.220
2.160
2.210
2,040
+0.08(+3.76%)
Apr 23, 2018
2.170
2.270
2.130
2.130
18,809
-0.07(-3.18%)
Apr 20, 2018
2.250
2.250
2.190
2.200
10,890
-0.01(-0.45%)
Apr 19, 2018
2.270
2.270
2.210
2.210
7,338
-0.06(-2.64%)
Apr 18, 2018
2.250
2.270
2.250
2.270
7,755
+0.00(+0.00%)
Apr 17, 2018
2.270
2.300
2.255
2.270
14,949
+0.00(+0.00%)
Apr 16, 2018
2.280
2.290
2.251
2.270
15,966
+0.04(+1.79%)
Apr 13, 2018
2.240
2.280
2.200
2.230
4,724
-0.01(-0.45%)
Apr 12, 2018
2.231
2.278
2.230
2.240
23,256
-0.01(-0.44%)
Apr 11, 2018
2.240
2.290
2.223
2.250
26,609
+0.06(+2.74%)
Apr 10, 2018
2.220
2.230
2.190
2.190
7,076
-0.03(-1.35%)
Apr 09, 2018
2.200
2.235
2.180
2.220
54,106
+0.00(+0.00%)
Apr 06, 2018
2.220
2.225
2.180
2.220
20,550
+0.00(+0.00%)
Apr 05, 2018
2.161
2.220
2.161
2.220
6,625
+0.04(+1.83%)
Apr 04, 2018
2.200
2.200
2.160
2.180
4,454
-0.02(-0.91%)
Apr 03, 2018
2.210
2.240
2.200
2.200
3,700
-0.01(-0.45%)
Apr 02, 2018
2.222
2.222
2.157
2.210
15,580
-0.02(-0.90%)
Mar 29, 2018
2.230
2.230
2.230
0
+0.04(+1.83%)
Mar 28, 2018
2.170
2.225
2.170
2.190
40,749
+0.04(+1.86%)
Mar 27, 2018
2.180
2.240
2.112
2.150
65,938
-0.09(-4.01%)
Mar 26, 2018
2.390
2.460
2.220
2.240
440,432
+0.19(+9.26%)
Mar 23, 2018
2.040
2.063
2.024
2.050
37,227
+0.03(+1.49%)
Mar 22, 2018
2.065
2.065
2.000
2.020
8,561
-0.04(-1.94%)
Mar 21, 2018
2.030
2.090
2.030
2.060
4,075
+0.02(+0.98%)
Mar 20, 2018
2.060
2.060
2.040
2.040
4,220
-0.02(-0.97%)
Mar 19, 2018
2.100
2.100
2.000
2.060
18,100
+0.00(+0.00%)
Mar 16, 2018
2.060
2.080
2.054
2.060
7,150
-0.02(-0.96%)
Mar 15, 2018
2.060
2.080
2.041
2.080
4,351
+0.03(+1.46%)
Mar 14, 2018
2.015
2.050
2.015
2.050
6,111
+0.03(+1.74%)
Mar 13, 2018
2.000
2.030
1.990
2.015
8,517
-0.02(-1.23%)
Mar 12, 2018
1.990
2.040
1.990
2.040
18,394
+0.11(+5.70%)
Mar 09, 2018
1.980
2.100
1.930
1.930
35,414
-0.07(-3.50%)
Mar 08, 2018
2.055
2.070
1.992
2.000
7,830
-0.04(-1.96%)
Mar 07, 2018
2.070
2.070
2.040
2.040
2,420
+0.02(+0.99%)
Mar 06, 2018
2.040
2.070
2.020
2.020
6,558
-0.01(-0.64%)
Mar 05, 2018
2.000
2.080
1.861
2.033
37,536
+0.02(+1.15%)
Mar 02, 2018
2.030
2.030
1.930
2.010
8,560
+0.04(+2.03%)
Mar 01, 2018
2.080
2.080
1.950
1.970
15,049
-0.10(-4.98%)
Feb 28, 2018
2.020
2.073
1.940
2.073
29,752
+0.05(+2.65%)
Feb 27, 2018
2.170
2.170
2.010
2.020
59,446
-0.07(-3.36%)
Feb 26, 2018
2.060
2.125
2.060
2.090
19,987
-0.07(-3.24%)
Feb 23, 2018
2.230
2.230
2.090
2.160
37,866
+0.08(+3.85%)
Feb 22, 2018
2.170
2.170
2.170
2.080
65,611
-0.09(-4.15%)
Feb 21, 2018
2.180
2.248
2.120
2.170
22,324
+0.00(+0.00%)
Feb 20, 2018
2.160
2.420
2.110
2.170
300,781
+0.04(+1.88%)
Feb 16, 2018
2.130
2.130
2.130
0
+0.02(+0.95%)
Feb 15, 2018
2.120
2.140
2.110
2.110
9,804
+0.00(+0.00%)
Feb 14, 2018
2.140
2.030
2.110
10,959
+0.08(+3.94%)
Feb 13, 2018
1.990
2.050
1.979
2.030
43,906
+0.04(+2.01%)
Feb 12, 2018
2.010
2.040
1.935
1.990
21,194
+0.04(+2.05%)
Feb 09, 2018
2.000
2.000
1.910
1.950
17,976
+0.01(+0.52%)
Feb 08, 2018
2.010
2.030
1.920
1.940
50,863
-0.09(-4.43%)
Feb 07, 2018
2.220
2.220
2.030
2.030
10,248
-0.06(-2.87%)
Feb 06, 2018
2.090
2.340
2.090
2.090
28,124
+0.02(+0.97%)
Feb 05, 2018
2.150
2.070
2.070
25,921
-0.08(-3.72%)
Feb 02, 2018
2.171
2.180
2.120
2.150
46,580
-0.08(-3.59%)
Feb 01, 2018
2.188
2.192
2.188
2.230
22,307
+0.05(+2.29%)
Jan 31, 2018
2.207
2.260
2.170
2.180
16,461
-0.05(-2.24%)
Jan 30, 2018
2.235
2.235
2.170
2.230
17,047
-0.04(-1.76%)
Jan 29, 2018
2.300
2.300
2.201
2.270
9,242
+0.03(+1.33%)
Jan 26, 2018
2.300
2.300
2.205
2.240
12,154
+0.02(+0.90%)
Jan 25, 2018
2.190
2.220
2.190
2.220
8,839
+0.03(+1.37%)
Jan 24, 2018
2.186
2.210
2.160
2.190
27,405
-0.06(-2.87%)
Jan 23, 2018
2.262
2.299
2.240
2.255
12,839
-0.01(-0.23%)
Jan 22, 2018
2.250
2.290
2.200
2.260
8,638
-0.01(-0.44%)
Jan 19, 2018
2.200
2.270
2.169
2.270
26,662
+0.09(+4.13%)
Jan 18, 2018
2.230
2.240
2.150
2.180
62,088
-0.05(-2.25%)
Jan 17, 2018
2.150
2.320
2.150
2.230
152,017
+0.03(+1.37%)
Jan 16, 2018
2.230
2.300
2.170
2.200
111,072
-0.10(-4.34%)
Jan 12, 2018
2.300
2.300
2.300
0
+0.13(+5.95%)
Jan 11, 2018
2.164
2.230
2.150
2.171
13,429
+0.03(+1.44%)
Jan 10, 2018
2.240
2.240
2.091
2.140
68,786
-0.01(-0.47%)
Jan 09, 2018
2.270
2.270
2.140
2.150
38,844
-0.05(-2.27%)
Jan 08, 2018
2.241
2.241
2.160
2.200
33,033
-0.07(-3.08%)
Jan 05, 2018
2.300
2.340
2.240
2.270
45,175
-0.02(-0.66%)
Jan 04, 2018
2.200
2.350
2.200
2.285
51,592
+0.08(+3.39%)
Jan 03, 2018
2.230
2.260
2.170
2.210
22,912
-0.01(-0.45%)
Jan 02, 2018
2.200
2.290
2.200
2.220
22,248
+0.03(+1.37%)
Dec 29, 2017
2.190
2.190
2.190
0
+0.01(+0.24%)
Dec 28, 2017
2.205
2.230
2.120
2.185
68,078
+0.00(+0.22%)
Dec 27, 2017
2.194
2.250
2.180
2.180
58,560
-0.02(-0.91%)
Dec 26, 2017
2.270
2.281
2.190
2.200
63,799
-0.02(-0.90%)
Dec 22, 2017
2.280
2.350
2.170
2.220
95,713
-0.03(-1.33%)
Dec 21, 2017
2.420
2.449
2.200
2.250
177,570
-0.13(-5.46%)
Dec 20, 2017
2.320
2.450
2.276
2.380
239,903
-0.01(-0.42%)
Dec 19, 2017
2.410
2.670
2.290
2.390
383,632
+0.15(+6.70%)
Dec 18, 2017
2.240
2.440
2.210
2.240
94,356
+0.01(+0.45%)
Dec 15, 2017
2.300
2.300
2.180
2.230
25,808
+0.02(+0.90%)
Dec 14, 2017
2.350
2.360
2.190
2.210
14,476
-0.12(-5.15%)
Dec 13, 2017
2.400
2.400
2.250
2.330
216,431
+0.07(+3.10%)
Dec 12, 2017
2.210
2.320
2.210
2.260
32,932
-0.04(-1.74%)
Dec 11, 2017
2.196
2.340
2.196
2.300
62,983
+0.06(+2.91%)
Dec 08, 2017
2.310
2.310
2.210
2.235
16,467
+0.03(+1.59%)
Dec 07, 2017
2.290
2.330
2.200
2.200
34,823
-0.08(-3.51%)
Dec 06, 2017
2.150
2.350
2.150
2.280
62,453
+0.12(+5.56%)
Dec 05, 2017
2.220
2.276
2.150
2.160
55,986
-0.07(-3.14%)
Dec 04, 2017
2.250
2.250
2.219
2.230
46,310
-0.03(-1.33%)
Dec 01, 2017
2.160
2.349
2.160
2.260
113,509
-0.07(-3.00%)
Nov 30, 2017
2.660
2.970
2.270
2.330
1,552,857
-0.10(-4.11%)
Nov 29, 2017
2.330
2.500
2.230
2.430
212,217
+0.11(+4.76%)
Nov 28, 2017
2.160
2.320
2.160
2.319
189,421
+0.16(+7.38%)
Nov 27, 2017
2.170
2.370
2.141
2.160
312,140
+0.03(+1.41%)
Nov 24, 2017
2.100
2.250
2.100
2.130
66,312
+0.06(+2.90%)
Nov 22, 2017
2.250
2.730
2.030
2.070
1,456,202
-0.17(-7.59%)
Nov 21, 2017
2.110
2.260
2.083
2.240
147,673
+0.13(+6.16%)
Nov 20, 2017
2.050
2.160
2.010
2.110
133,865
+0.11(+5.50%)
Nov 17, 2017
1.830
2.170
1.810
2.000
134,277
+0.09(+4.71%)
Nov 16, 2017
1.890
2.550
1.800
1.910
1,127,947
+0.07(+3.80%)
Nov 15, 2017
1.790
1.900
1.781
1.840
8,406
-0.01(-0.54%)
Nov 14, 2017
1.850
1.900
1.850
1.850
13,817
-0.01(-0.54%)
Nov 13, 2017
1.900
1.930
1.850
1.860
18,332
-0.05(-2.62%)
Nov 10, 2017
1.850
1.950
1.850
1.910
88,826
+0.06(+3.24%)
Nov 09, 2017
1.900
2.220
1.770
1.850
196,477
-0.05(-2.63%)
Nov 08, 2017
1.880
1.900
1.840
1.900
29,614
+0.00(+0.00%)
Nov 07, 2017
1.876
1.900
1.860
1.900
11,180
+0.00(+0.00%)
Nov 06, 2017
1.900
1.940
1.840
1.900
33,381
+0.00(+0.00%)
Nov 03, 2017
1.950
1.950
1.820
1.900
38,138
-0.05(-2.56%)
Nov 02, 2017
1.860
1.950
1.840
1.950
52,476
+0.10(+5.41%)
Nov 01, 2017
1.890
1.890
1.840
1.850
16,530
+0.00(+0.00%)
Oct 31, 2017
1.900
1.900
1.850
1.850
25,015
-0.02(-1.07%)
Oct 30, 2017
1.860
1.920
1.850
1.870
42,611
+0.03(+1.63%)
Oct 27, 2017
1.920
1.920
1.800
1.840
27,560
-0.06(-3.16%)
Oct 26, 2017
1.710
1.904
1.710
1.900
43,112
+0.10(+5.56%)
Oct 25, 2017
1.851
1.860
1.800
1.800
17,225
-0.04(-2.17%)
Oct 24, 2017
1.850
1.850
1.790
1.840
4,983
-0.01(-0.30%)
Oct 23, 2017
1.940
1.940
1.846
1.846
1,715
-0.05(-2.86%)
Oct 20, 2017
1.910
1.990
1.840
1.900
77,660
-0.01(-0.52%)
Oct 19, 2017
1.770
1.910
1.720
1.910
96,007
+0.15(+8.52%)
Oct 18, 2017
1.820
1.820
1.750
1.760
39,628
-0.06(-3.30%)
Oct 17, 2017
1.900
1.900
1.800
1.820
4,153
-0.05(-2.92%)
Oct 16, 2017
1.920
1.960
1.875
1.875
6,734
-0.07(-3.36%)
Oct 13, 2017
1.920
1.940
1.867
1.940
4,641
+0.10(+5.21%)
Oct 12, 2017
1.844
1.844
1.844
1.844
450
-0.07(-3.46%)
Oct 11, 2017
1.880
1.920
1.880
1.910
19,591
+0.01(+0.53%)
Oct 10, 2017
1.920
1.920
1.830
1.900
13,402
+0.08(+4.40%)
Oct 09, 2017
1.850
1.850
1.780
1.820
8,300
-0.03(-1.62%)
Oct 06, 2017
1.850
1.910
1.850
1.850
30,909
+0.00(+0.00%)
Oct 05, 2017
1.800
1.870
1.800
1.850
8,216
+0.07(+3.93%)
Oct 04, 2017
1.766
1.820
1.740
1.780
15,784
-0.02(-1.11%)
Oct 03, 2017
1.850
1.860
1.800
1.800
5,000
-0.05(-2.70%)
Oct 02, 2017
1.780
1.850
1.780
1.850
13,144
+0.02(+1.09%)
Sep 29, 2017
1.750
1.840
1.750
1.830
19,625
+0.08(+4.57%)
Sep 28, 2017
1.750
1.760
1.720
1.750
13,781
-0.01(-0.57%)
Sep 27, 2017
1.720
1.790
1.720
1.760
20,455
-0.04(-2.22%)
Sep 26, 2017
1.869
1.869
1.800
1.800
33,928
-0.03(-1.64%)
Sep 25, 2017
1.650
1.880
1.640
1.830
94,228
+0.13(+7.65%)
Sep 22, 2017
1.690
1.711
1.630
1.700
32,855
+0.00(+0.00%)
Sep 20, 2017
1.700
1.700
1.700
0
+0.02(+1.18%)
Sep 19, 2017
1.696
1.696
1.680
1.680
1,480
-0.02(-1.17%)
Sep 18, 2017
1.740
1.740
1.700
1.700
21,752
-0.01(-0.58%)
Sep 15, 2017
1.690
1.720
1.650
1.710
10,850
+0.02(+1.28%)
Sep 14, 2017
1.670
1.688
1.670
1.688
465
-0.00(-0.09%)
Sep 13, 2017
1.696
1.696
1.681
1.690
1,020
+0.00(+0.00%)
Sep 12, 2017
1.710
1.710
1.670
1.690
4,594
+0.00(+0.00%)
Sep 11, 2017
1.650
1.700
1.650
1.690
9,987
+0.02(+1.20%)
Sep 08, 2017
1.650
1.690
1.645
1.670
5,600
-0.06(-3.47%)
Sep 07, 2017
1.670
1.730
1.636
1.730
9,300
+0.00(+0.00%)
Sep 06, 2017
1.650
1.730
1.650
1.730
6,076
+0.03(+1.76%)
Sep 05, 2017
1.720
1.720
1.660
1.700
4,700
-0.02(-1.17%)
Sep 01, 2017
1.730
1.730
1.720
18,210
-0.01(-0.57%)
Aug 31, 2017
1.730
1.740
1.690
1.730
6,552
+0.01(+0.58%)
Aug 30, 2017
1.707
1.734
1.707
1.720
6,630
-0.02(-1.14%)
Aug 29, 2017
1.740
1.740
1.725
1.740
2,129
-0.01(-0.29%)
Aug 28, 2017
1.680
1.750
1.550
1.745
56,041
+0.05(+2.65%)
Aug 25, 2017
1.750
1.750
1.530
1.700
141,317
-0.09(-5.03%)
Aug 24, 2017
1.850
1.850
1.790
1.790
706
+0.05(+2.87%)
Aug 23, 2017
1.790
1.814
1.730
1.740
24,326
-0.05(-2.79%)
Aug 22, 2017
1.880
1.880
1.790
1.790
16,840
-0.11(-5.79%)
Aug 21, 2017
1.850
1.970
1.850
1.900
9,200
+0.07(+3.83%)
Aug 18, 2017
1.860
1.950
1.820
1.830
19,350
-0.03(-1.61%)
Aug 17, 2017
1.850
1.960
1.820
1.860
5,600
-0.08(-4.12%)
Aug 16, 2017
1.800
1.990
1.800
1.940
38,040
-0.05(-2.51%)
Aug 15, 2017
1.880
1.990
1.840
1.990
49,531
+0.10(+5.29%)
Aug 14, 2017
1.900
1.910
1.875
1.890
2,850
+0.03(+1.61%)
Aug 11, 2017
1.954
2.030
1.810
1.860
25,619
-0.13(-6.53%)
Aug 10, 2017
1.954
2.010
1.923
1.990
10,100
+0.01(+0.51%)
Aug 09, 2017
2.000
2.000
1.920
1.980
8,281
+0.09(+4.76%)
Aug 08, 2017
1.920
1.990
1.830
1.890
1,400
-0.02(-1.05%)
Aug 07, 2017
1.980
1.990
1.870
1.910
11,975
+0.04(+2.14%)
Aug 04, 2017
1.940
1.885
1.870
4,611
-0.01(-0.80%)
Aug 03, 2017
1.950
2.000
1.885
1.885
7,950
-0.07(-3.83%)
Aug 02, 2017
1.950
1.970
1.950
1.960
4,500
-0.05(-2.49%)
Aug 01, 2017
2.040
2.050
2.000
2.010
1,490
-0.04(-1.95%)
Jul 31, 2017
1.970
2.050
1.970
2.050
1,900
+0.05(+2.72%)
Jul 28, 2017
1.950
1.996
1.950
1.996
1,375
-0.00(-0.21%)
Jul 27, 2017
2.060
2.060
1.971
2.000
740
+0.01(+0.50%)
Jul 26, 2017
2.020
2.020
1.990
1.990
230
-0.01(-0.50%)
Jul 25, 2017
2.060
2.060
1.883
2.000
4,914
+0.02(+1.01%)
Jul 24, 2017
1.920
2.000
1.910
1.980
1,550
-0.01(-0.50%)
Jul 21, 2017
1.980
1.990
1.980
1.990
321
-0.06(-2.93%)
Jul 20, 2017
2.080
2.080
1.990
2.050
1,752
+0.05(+2.50%)
Jul 19, 2017
1.980
2.080
1.910
2.000
5,176
-0.01(-0.35%)
Jul 18, 2017
2.070
2.070
2.007
2.007
1,450
+0.01(+0.35%)
Jul 17, 2017
1.995
2.020
1.950
2.000
22,600
-0.06(-2.91%)
Jul 14, 2017
2.030
2.075
2.030
2.060
2,200
+0.03(+1.48%)
Jul 13, 2017
2.047
2.055
2.025
2.030
4,440
-0.05(-2.40%)
Jul 12, 2017
1.950
2.100
1.940
2.080
23,954
+0.18(+9.47%)
Jul 11, 2017
1.870
1.900
1.870
1.900
6,400
+0.00(+0.00%)
Jul 10, 2017
1.770
1.950
1.770
1.900
27,710
+0.03(+1.60%)
Jul 07, 2017
1.890
1.890
1.869
1.870
10,850
+0.02(+1.08%)
Jul 06, 2017
1.890
1.890
1.848
1.850
1,843
+0.09(+5.11%)
Jul 05, 2017
1.830
1.840
1.760
1.760
978
-0.06(-3.30%)
Jul 03, 2017
1.770
1.830
1.770
1.820
900
+0.04(+2.25%)
Jun 30, 2017
1.736
1.790
1.736
1.780
17,500
+0.04(+2.30%)
Jun 29, 2017
1.760
1.780
1.740
1.740
13,423
-0.04(-2.25%)
Jun 28, 2017
1.757
1.840
1.690
1.780
37,352
+0.01(+0.56%)
Jun 27, 2017
1.850
1.850
1.750
1.770
8,434
-0.11(-5.85%)
Jun 26, 2017
1.800
1.910
1.710
1.880
30,576
+0.04(+2.17%)
Jun 23, 2017
1.823
1.900
1.760
1.840
13,350
+0.08(+4.55%)
Jun 22, 2017
1.730
1.800
1.730
1.760
16,094
+0.01(+0.57%)
Jun 21, 2017
1.788
1.810
1.723
1.750
36,115
-0.06(-3.31%)
Jun 20, 2017
1.827
1.850
1.810
1.810
7,300
+0.01(+0.56%)
Jun 19, 2017
1.850
1.850
1.758
1.800
35,358
-0.02(-1.10%)
Jun 16, 2017
1.780
1.880
1.720
1.820
52,445
+0.03(+1.68%)
Jun 15, 2017
1.784
1.930
1.750
1.790
36,383
-0.07(-3.76%)
Jun 14, 2017
1.850
1.860
1.779
1.860
16,700
-0.02(-1.06%)
Jun 13, 2017
1.920
1.920
1.860
1.880
4,438
-0.04(-2.08%)
Jun 12, 2017
1.945
1.945
1.900
1.920
8,298
+0.02(+1.05%)
Jun 09, 2017
1.900
1.945
1.888
1.900
8,749
+0.02(+1.06%)
Jun 08, 2017
1.870
1.880
1.861
1.880
5,830
+0.00(+0.00%)
Jun 07, 2017
1.880
1.900
1.850
1.880
11,909
-0.01(-0.52%)
Jun 06, 2017
2.000
2.000
1.830
1.890
16,288
-0.05(-2.58%)
Jun 05, 2017
2.030
2.060
1.930
1.940
13,701
-0.07(-3.48%)
Jun 02, 2017
2.014
2.030
2.010
2.010
4,835
+0.02(+1.01%)
Jun 01, 2017
1.910
1.990
1.860
1.990
22,903
+0.03(+1.53%)
May 31, 2017
1.970
2.000
1.920
1.960
22,568
-0.02(-1.01%)
May 30, 2017
2.000
2.030
1.970
1.980
33,198
-0.04(-1.98%)
May 26, 2017
2.040
2.070
2.010
2.020
8,950
-0.03(-1.46%)
May 25, 2017
2.200
2.200
2.010
2.050
29,359
-0.19(-8.48%)
May 24, 2017
2.070
2.250
2.070
2.240
28,605
+0.17(+8.21%)
May 23, 2017
2.110
2.110
2.040
2.070
6,522
-0.02(-0.96%)
May 22, 2017
2.130
2.133
2.040
2.090
10,145
+0.01(+0.48%)
May 19, 2017
2.120
2.120
2.050
2.080
10,938
+0.03(+1.38%)
May 18, 2017
2.080
2.110
2.052
2.052
1,475
+0.00(+0.08%)
May 17, 2017
2.060
2.063
2.040
2.050
6,700
-0.03(-1.44%)
May 16, 2017
2.140
2.140
2.060
2.080
12,320
+0.01(+0.48%)
May 15, 2017
2.130
2.130
2.050
2.070
3,666
-0.02(-0.96%)
May 12, 2017
2.100
2.100
2.060
2.090
15,988
-0.01(-0.48%)
May 11, 2017
2.110
2.110
2.090
2.100
3,258
+0.01(+0.48%)
May 10, 2017
2.100
2.170
2.040
2.090
21,565
+0.00(+0.00%)
May 09, 2017
2.140
2.290
2.060
2.090
165,310
+0.04(+1.95%)
May 08, 2017
2.050
2.100
2.030
2.050
21,500
+0.00(+0.00%)
May 05, 2017
2.040
2.050
2.020
2.050
4,400
-0.06(-2.84%)
May 04, 2017
2.190
2.190
2.080
2.110
16,916
+0.09(+4.46%)
May 03, 2017
2.085
2.130
2.020
2.020
9,020
-0.04(-1.94%)
May 02, 2017
2.060
2.060
2.060
2.060
100
+0.04(+1.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.